Consolidated Edison (NY: ED )

74.18 USD +1.14 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 55.20 55.62 55.14 55.21 827,439 +0.02(+0.04%)
Nov 27, 2013 55.15 55.30 55.00 55.19 1,296,655 +0.01(+0.02%)
Nov 26, 2013 55.80 55.80 55.11 55.18 2,601,952 -0.68(-1.22%)
Nov 25, 2013 56.01 56.27 55.80 55.86 1,784,440 -0.06(-0.11%)
Nov 22, 2013 56.11 56.40 55.89 55.92 2,018,878 -0.32(-0.57%)
Nov 21, 2013 56.69 56.74 56.05 56.24 3,242,502 -0.70(-1.23%)
Nov 20, 2013 57.44 57.72 56.83 56.94 2,447,101 -0.90(-1.56%)
Nov 19, 2013 58.08 58.24 57.52 57.84 1,328,177 -0.38(-0.65%)
Nov 18, 2013 58.00 58.28 57.83 58.22 1,581,309 +0.15(+0.26%)
Nov 15, 2013 57.56 58.20 57.41 58.07 2,188,177 +0.52(+0.90%)
Nov 14, 2013 57.27 57.85 57.14 57.55 1,282,344 +0.42(+0.74%)
Nov 13, 2013 56.56 57.16 56.31 57.13 1,735,983 +0.30(+0.53%)
Nov 12, 2013 56.95 57.10 56.36 56.83 1,673,236 -0.32(-0.56%)
Nov 11, 2013 57.25 57.38 56.85 57.15 1,604,977 -0.12(-0.21%)
Nov 08, 2013 57.62 57.63 56.24 57.27 3,434,254 -1.28(-2.19%)
Nov 07, 2013 58.89 59.13 58.34 58.55 7,001,595 -0.27(-0.46%)
Nov 06, 2013 58.57 58.83 58.41 58.82 2,308,762 +0.47(+0.81%)
Nov 05, 2013 58.49 59.20 58.33 58.35 2,110,204 -0.29(-0.49%)
Nov 04, 2013 58.66 58.75 58.12 58.64 1,681,159 +0.23(+0.39%)
Nov 01, 2013 58.43 58.66 58.12 58.41 1,282,991 +0.19(+0.33%)
Oct 31, 2013 58.23 58.43 57.41 58.22 1,987,755 +0.05(+0.09%)
Oct 30, 2013 58.42 58.88 58.15 58.17 1,250,515 -0.29(-0.50%)
Oct 29, 2013 58.42 58.63 58.13 58.46 1,430,572 +0.04(+0.07%)
Oct 28, 2013 58.44 58.80 58.23 58.42 6,990,800 -0.17(-0.29%)
Oct 25, 2013 58.15 58.59 57.77 58.59 1,367,818 +0.37(+0.64%)
Oct 24, 2013 58.57 58.69 57.90 58.22 1,339,869 -0.13(-0.22%)
Oct 23, 2013 58.19 59.24 58.00 58.35 3,022,842 +0.49(+0.85%)
Oct 22, 2013 56.70 58.13 56.70 57.86 3,008,329 +1.21(+2.14%)
Oct 21, 2013 56.64 56.91 56.34 56.65 1,679,102 -0.21(-0.37%)
Oct 18, 2013 56.92 57.06 56.54 56.86 3,309,134 +0.11(+0.19%)
Oct 17, 2013 55.67 56.80 55.36 56.75 1,696,350 +0.90(+1.61%)
Oct 16, 2013 55.56 55.86 55.25 55.85 2,237,125 +0.54(+0.98%)
Oct 15, 2013 55.79 55.96 55.27 55.31 1,651,255 -0.65(-1.16%)
Oct 14, 2013 56.00 56.17 55.30 55.96 1,960,132 -0.30(-0.53%)
Oct 11, 2013 56.17 56.30 55.90 56.26 1,934,853 +0.10(+0.18%)
Oct 10, 2013 55.95 56.25 54.90 56.16 2,882,824 +0.33(+0.59%)
Oct 09, 2013 55.50 56.52 55.42 55.83 2,633,441 +0.41(+0.74%)
Oct 08, 2013 55.02 55.98 54.95 55.42 3,270,506 +0.63(+1.15%)
Oct 07, 2013 54.32 55.25 54.32 54.79 1,959,042 +0.28(+0.51%)
Oct 04, 2013 54.62 54.77 54.38 54.51 1,642,591 -0.12(-0.22%)
Oct 03, 2013 54.99 55.00 54.38 54.63 2,152,040 -0.57(-1.03%)
Oct 02, 2013 55.08 55.27 54.73 55.20 1,549,818 +0.03(+0.05%)
Oct 01, 2013 55.18 55.43 54.94 55.17 1,188,636 +0.03(+0.05%)
Sep 30, 2013 55.00 55.37 54.82 55.14 1,854,418 -0.01(-0.02%)
Sep 27, 2013 55.47 55.70 55.03 55.15 1,086,572 -0.49(-0.88%)
Sep 26, 2013 55.75 56.00 55.33 55.64 1,331,029 -0.14(-0.25%)
Sep 25, 2013 56.21 56.38 55.76 55.78 1,065,274 -0.48(-0.85%)
Sep 24, 2013 56.23 56.45 56.02 56.26 1,499,354 -0.14(-0.25%)
Sep 23, 2013 55.84 56.73 55.54 56.40 1,450,532 +0.43(+0.77%)
Sep 20, 2013 56.56 56.67 55.68 55.97 3,072,491 -0.61(-1.08%)
Sep 19, 2013 57.07 57.33 56.41 56.58 1,404,422 -0.41(-0.72%)
Sep 18, 2013 55.52 57.28 55.16 56.99 2,683,440 +1.71(+3.09%)
Sep 17, 2013 55.31 55.49 55.11 55.28 1,401,501 +0.17(+0.31%)
Sep 16, 2013 55.71 55.87 55.03 55.11 2,229,605 +0.23(+0.42%)
Sep 13, 2013 54.73 55.14 54.62 54.88 1,377,463 +0.25(+0.46%)
Sep 12, 2013 55.01 55.25 54.51 54.63 1,977,530 -0.37(-0.67%)
Sep 11, 2013 55.54 55.67 54.72 55.00 2,877,023 -0.90(-1.61%)
Sep 10, 2013 55.95 56.06 55.62 55.90 2,190,350 +0.07(+0.13%)
Sep 09, 2013 55.59 55.93 55.44 55.83 1,219,587 +0.24(+0.43%)
Sep 06, 2013 55.44 56.17 55.44 55.59 2,581,290 +0.44(+0.80%)
Sep 05, 2013 55.55 55.73 55.15 55.15 1,612,494 -0.44(-0.79%)
Sep 04, 2013 55.66 55.81 55.13 55.59 1,614,409 +0.09(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.